Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.62 -0.09 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.082 9.122 9.002 9.076 161,491 -0.25(-2.69%)
May 30, 2018 9.281 9.353 9.281 9.327 217,383 +0.04(+0.43%)
May 29, 2018 9.201 9.304 9.196 9.287 178,682 +0.03(+0.31%)
May 25, 2018 9.258 9.258 9.258 0 +0.03(+0.31%)
May 24, 2018 9.236 9.241 9.167 9.230 203,005 +0.01(+0.06%)
May 23, 2018 9.219 9.224 9.133 9.224 109,575 +0.05(+0.56%)
May 22, 2018 9.219 9.219 9.139 9.173 127,089 -0.03(-0.37%)
May 21, 2018 9.167 9.213 9.150 9.207 173,965 +0.05(+0.50%)
May 18, 2018 9.139 9.162 9.110 9.162 54,049 +0.04(+0.44%)
May 17, 2018 9.167 9.167 9.122 9.122 44,620 -0.02(-0.19%)
May 16, 2018 9.162 9.167 9.110 9.139 87,126 -0.01(-0.12%)
May 15, 2018 9.156 9.321 9.110 9.150 196,485 -0.01(-0.06%)
May 14, 2018 9.071 9.196 9.048 9.156 248,131 +0.13(+1.45%)
May 11, 2018 8.951 9.036 8.940 9.025 313,828 +0.09(+1.02%)
May 10, 2018 8.940 8.962 8.911 8.934 142,750 +0.02(+0.26%)
May 09, 2018 8.826 8.962 8.826 8.911 161,543 +0.10(+1.10%)
May 08, 2018 8.803 8.883 8.774 8.814 142,697 +0.02(+0.19%)
May 07, 2018 8.678 8.837 8.655 8.797 142,725 +0.15(+1.78%)
May 04, 2018 8.564 8.689 8.564 8.643 120,275 +0.05(+0.60%)
May 03, 2018 8.547 8.609 8.530 8.592 69,490 +0.06(+0.73%)
May 02, 2018 8.513 8.581 8.513 8.530 71,037 +0.00(+0.00%)
May 01, 2018 8.450 8.541 8.450 8.530 96,738 +0.03(+0.40%)
Apr 30, 2018 8.461 8.535 8.461 8.495 115,584 +0.01(+0.13%)
Apr 27, 2018 8.507 8.535 8.484 8.484 133,340 -0.02(-0.20%)
Apr 26, 2018 8.490 8.507 8.444 8.501 104,107 +0.01(+0.13%)
Apr 25, 2018 8.501 8.501 8.450 8.490 53,364 +0.01(+0.07%)
Apr 24, 2018 8.456 8.495 8.456 8.484 104,645 +0.01(+0.13%)
Apr 23, 2018 8.473 8.484 8.444 8.473 52,119 +0.02(+0.20%)
Apr 20, 2018 8.421 8.473 8.410 8.456 52,077 +0.03(+0.41%)
Apr 19, 2018 8.433 8.484 8.416 8.421 51,800 -0.03(-0.40%)
Apr 18, 2018 8.461 8.514 8.456 8.456 152,288 +0.00(+0.00%)
Apr 17, 2018 8.438 8.473 8.438 8.456 62,295 +0.03(+0.41%)
Apr 16, 2018 8.495 8.495 8.404 8.421 69,325 -0.02(-0.27%)
Apr 13, 2018 8.456 8.501 8.421 8.444 144,668 +0.00(+0.00%)
Apr 12, 2018 8.473 8.504 8.444 8.444 67,550 -0.01(-0.13%)
Apr 11, 2018 8.490 8.530 8.450 8.456 152,637 -0.02(-0.20%)
Apr 10, 2018 8.524 8.524 8.456 8.473 256,240 -0.01(-0.07%)
Apr 09, 2018 8.416 8.541 8.416 8.478 848,252 +0.09(+1.09%)
Apr 06, 2018 8.399 8.501 8.370 8.387 118,465 -0.02(-0.27%)
Apr 05, 2018 8.501 8.501 8.410 8.410 62,788 -0.07(-0.81%)
Apr 04, 2018 8.421 8.518 8.393 8.478 52,381 +0.04(+0.47%)
Apr 03, 2018 8.359 8.489 8.359 8.438 51,252 +0.05(+0.54%)
Apr 02, 2018 8.382 8.484 8.359 8.393 35,711 -0.04(-0.47%)
Mar 29, 2018 8.433 8.433 8.433 0 +0.06(+0.68%)
Mar 28, 2018 8.364 8.421 8.305 8.376 60,254 -0.01(-0.14%)
Mar 27, 2018 8.359 8.427 8.285 8.387 67,613 +0.04(+0.48%)
Mar 26, 2018 8.308 8.433 8.308 8.347 88,946 +0.05(+0.55%)
Mar 23, 2018 8.399 8.433 8.279 8.302 65,268 -0.11(-1.29%)
Mar 22, 2018 8.444 8.495 8.410 8.410 97,787 -0.06(-0.67%)
Mar 21, 2018 8.456 8.564 8.416 8.467 142,349 -0.02(-0.27%)
Mar 20, 2018 8.511 8.511 8.433 8.490 45,853 -0.04(-0.47%)
Mar 19, 2018 8.592 8.592 8.473 8.530 72,774 -0.07(-0.79%)
Mar 16, 2018 8.626 8.655 8.575 8.598 184,064 +0.02(+0.20%)
Mar 15, 2018 8.638 8.638 8.547 8.581 126,181 -0.02(-0.20%)
Mar 14, 2018 8.581 8.621 8.558 8.598 118,062 +0.05(+0.53%)
Mar 13, 2018 8.484 8.552 8.456 8.552 139,697 +0.09(+1.08%)
Mar 12, 2018 8.353 8.495 8.353 8.461 139,919 +0.04(+0.47%)
Mar 09, 2018 8.370 8.433 8.354 8.421 187,822 +0.02(+0.20%)
Mar 08, 2018 8.296 8.456 8.296 8.404 133,363 +0.14(+1.72%)
Mar 07, 2018 8.297 8.222 8.262 50,799 -0.03(-0.34%)
Mar 06, 2018 8.182 8.319 8.171 8.290 159,211 +0.07(+0.83%)
Mar 05, 2018 8.074 8.256 8.074 8.222 119,402 +0.12(+1.48%)
Mar 02, 2018 8.057 8.125 8.044 8.103 68,691 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.